Tenaris SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	13.655	13.730	13.165	13.415	11.511	1,039,945
2022-09-16	13.710	13.885	13.415	13.539	11.617	604,819
2022-09-15	14.185	14.350	13.825	13.938	11.959	621,716
2022-09-14	14.138	14.445	14.025	14.245	12.223	640,369
2022-09-13	14.318	14.495	14.030	14.248	12.225	488,558
2022-09-12	14.135	14.455	14.110	14.272	12.246	511,341
2022-09-09	13.473	14.085	13.435	13.996	12.009	636,919
2022-09-08	13.410	13.590	13.240	13.360	11.463	503,290
2022-09-07	13.670	13.875	13.205	13.379	11.480	792,611
2022-09-06	14.273	14.345	13.680	14.000	12.012	1,208,647
2022-09-05	14.118	14.390	14.110	14.305	12.274	478,999
2022-09-02	13.490	14.170	13.300	14.103	12.101	1,255,083
2022-09-01	13.568	13.870	13.470	13.585	11.656	680,149
2022-08-31	13.795	13.895	13.340	13.750	11.798	1,088,889
2022-08-30	14.640	14.850	13.710	14.072	12.074	702,291
2022-08-26	14.115	14.225	13.905	14.048	12.053	560,142
2022-08-25	14.123	14.380	14.005	14.105	12.103	1,031,324
2022-08-24	14.073	14.435	13.770	13.916	11.940	965,556
2022-08-23	13.015	13.970	13.015	13.648	11.710	1,103,467
2022-08-22	12.798	12.940	12.600	12.756	10.945	343,376
2022-08-19	13.228	13.290	12.900	12.981	11.138	428,620
2022-08-18	12.795	13.350	12.755	13.260	11.378	801,346
2022-08-17	12.895	12.935	12.520	12.722	10.916	515,148
2022-08-16	13.020	13.265	12.885	13.085	11.227	513,772
2022-08-15	13.135	13.135	13.135	13.135	11.270	89,785
2022-08-12	13.185	13.500	13.095	13.135	11.270	554,801
2022-08-11	12.953	13.220	12.935	13.165	11.296	371,971
2022-08-10	12.868	13.010	12.635	12.844	11.021	885,727
2022-08-09	12.870	13.120	12.705	13.017	11.169	1,008,620
2022-08-08	12.723	13.050	12.680	12.859	11.033	685,179
2022-08-05	12.623	12.700	12.165	12.448	10.681	1,073,398
2022-08-04	13.488	13.790	12.610	12.791	10.975	1,433,892
2022-08-03	13.380	13.515	13.070	13.120	11.257	881,476
2022-08-02	13.240	13.320	13.020	13.237	11.358	280,733
2022-08-01	13.588	13.810	13.230	13.381	11.482	617,763
2022-07-29	13.130	13.745	13.110	13.286	11.400	350,718
2022-07-28	13.250	13.335	13.010	13.176	11.305	355,085
2022-07-27	12.630	13.065	12.625	12.929	11.094	325,200
2022-07-26	12.770	12.820	12.625	12.769	10.956	275,070
2022-07-25	12.368	12.685	12.250	12.465	10.695	239,790
2022-07-22	12.470	12.705	12.380	12.490	10.717	267,731
2022-07-21	12.590	12.620	12.210	12.565	10.781	126,072
2022-07-20	12.800	12.850	12.520	12.566	10.782	232,857
2022-07-19	12.618	12.740	12.325	12.556	10.774	497,520
2022-07-18	12.285	12.800	12.285	12.664	10.866	326,926
2022-07-15	11.975	12.300	11.975	12.179	10.450	154,305
2022-07-14	12.463	12.570	11.840	12.124	10.402	392,452
2022-07-13	12.720	12.720	12.360	12.478	10.707	1,191,963
2022-07-12	12.798	12.985	12.455	12.605	10.815	294,564
2022-07-11	12.623	12.850	12.405	12.717	10.912	275,338
2022-07-08	12.238	12.795	12.110	12.632	10.839	854,700
2022-07-07	11.610	12.275	11.287	12.165	10.438	1,209,013
2022-07-06	11.458	11.908	10.940	11.262	9.663	1,092,108
2022-07-05	12.523	12.540	11.380	11.450	9.824	630,439
2022-07-04	12.225	12.545	12.205	12.350	10.596	338,861
2022-07-01	12.158	12.430	11.960	12.183	10.454	352,445
2022-06-30	12.383	12.575	12.115	12.348	10.595	350,218
2022-06-29	12.738	12.925	12.540	12.731	10.923	589,593
2022-06-28	12.525	12.940	12.525	12.780	10.966	660,609
2022-06-27	12.395	12.595	12.305	12.468	10.698	537,986

← NewerPage 18 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5154 EUR
2025-11-24	0.2515 EUR
2025-05-19	0.4976 EUR
2024-11-18	0.2554 EUR
2024-05-20	0.3682 EUR
2023-11-20	0.1828 EUR
2023-05-22	0.3148 EUR
2022-11-21	0.1660 EUR
2022-05-23	0.2625 EUR
2021-11-22	0.1156 EUR
2021-05-24	0.1146 EUR
2020-11-23	0.0592 EUR
2019-11-18	0.1173 EUR
2019-05-20	0.2508 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.